Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National American University Holdings Inc (NQ: NAUH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 3.737 4.093 3.618 3.626 52,929 -0.10(-2.78%)
Aug 30, 2010 4.071 4.071 3.722 3.730 43,815 -0.36(-8.88%)
Aug 27, 2010 3.997 4.123 3.997 4.093 40,385 +0.13(+3.18%)
Aug 26, 2010 3.863 3.967 3.863 3.967 22,200 +0.10(+2.49%)
Aug 25, 2010 3.989 4.093 3.715 3.870 61,907 -0.12(-2.97%)
Aug 24, 2010 4.197 4.204 3.989 3.989 15,600 -0.01(-0.37%)
Aug 23, 2010 4.263 4.301 4.004 4.004 22,244 -0.22(-5.26%)
Aug 20, 2010 3.967 4.456 3.737 4.226 43,355 +0.24(+6.15%)
Aug 19, 2010 4.271 4.271 3.856 3.982 71,879 -0.30(-7.09%)
Aug 18, 2010 4.293 4.441 4.256 4.286 26,413 +0.01(+0.35%)
Aug 17, 2010 4.464 4.464 4.182 4.271 41,793 -0.04(-1.03%)
Aug 16, 2010 4.538 4.745 4.226 4.315 53,351 -0.25(-5.52%)
Aug 13, 2010 5.042 5.042 4.567 4.567 61,685 -0.51(-10.11%)
Aug 12, 2010 5.264 5.909 4.716 5.081 43,749 -0.23(-4.29%)
Aug 11, 2010 5.294 5.912 5.064 5.309 75,645 -0.05(-0.97%)
Aug 10, 2010 5.331 5.420 5.242 5.361 20,130 -0.02(-0.41%)
Aug 09, 2010 5.361 5.709 5.250 5.383 51,119 +0.06(+1.11%)
Aug 06, 2010 5.428 5.487 5.272 5.324 25,229 -0.13(-2.45%)
Aug 05, 2010 5.428 5.583 5.413 5.457 34,172 +0.01(+0.27%)
Aug 04, 2010 5.346 5.680 5.272 5.442 62,013 +0.14(+2.66%)
Aug 03, 2010 5.316 5.376 5.302 5.302 12,678 -0.04(-0.69%)
Aug 02, 2010 5.517 5.517 5.302 5.339 24,690 -0.13(-2.31%)
Jul 30, 2010 5.479 5.509 5.413 5.465 24,876 -0.06(-1.07%)
Jul 29, 2010 5.339 5.583 5.339 5.524 38,873 +0.14(+2.62%)
Jul 28, 2010 5.428 5.494 5.227 5.383 26,071 -0.02(-0.41%)
Jul 27, 2010 5.405 5.554 5.339 5.405 52,194 +0.04(+0.69%)
Jul 26, 2010 5.391 5.420 5.264 5.368 50,781 +0.01(+0.28%)
Jul 23, 2010 5.405 5.517 5.264 5.353 45,847 -0.04(-0.82%)
Jul 22, 2010 5.361 5.554 5.253 5.398 41,447 +0.05(+0.97%)
Jul 21, 2010 5.858 5.858 5.287 5.346 34,672 -0.50(-8.62%)
Jul 20, 2010 5.954 5.954 5.561 5.850 1,605,786 -0.18(-2.95%)
Jul 19, 2010 5.932 6.058 5.791 6.028 40,478 +0.07(+1.25%)
Jul 16, 2010 6.095 6.095 5.783 5.954 65,634 -0.17(-2.78%)
Jul 15, 2010 6.162 6.284 5.924 6.125 34,621 -0.02(-0.36%)
Jul 14, 2010 5.939 6.231 5.791 6.147 129,613 +0.16(+2.60%)
Jul 13, 2010 6.525 6.525 5.939 5.991 106,531 -0.48(-7.45%)
Jul 12, 2010 6.673 6.955 6.451 6.473 22,787 -0.10(-1.47%)
Jul 09, 2010 6.451 6.681 6.147 6.569 29,305 +0.24(+3.87%)
Jul 08, 2010 6.607 6.985 5.961 6.325 43,185 -0.30(-4.59%)
Jul 07, 2010 5.895 6.688 5.895 6.629 99,153 +0.74(+12.59%)
Jul 06, 2010 6.651 6.673 5.828 5.887 49,354 -0.70(-10.69%)
Jul 02, 2010 6.673 6.673 6.480 6.592 23,573 -0.05(-0.78%)
Jul 01, 2010 6.488 6.829 6.421 6.644 35,619 +0.19(+2.87%)
Jun 30, 2010 6.547 6.907 6.228 6.458 39,965 +0.03(+0.46%)
Jun 29, 2010 6.836 6.836 6.429 6.429 30,713 -0.62(-8.74%)
Jun 25, 2010 7.207 7.563 6.925 7.044 1,135,268 -0.29(-3.94%)
Jun 24, 2010 7.229 7.481 7.210 7.333 58,443 -0.35(-4.54%)
Jun 23, 2010 7.748 7.785 7.133 7.682 27,986 +0.20(+2.68%)
Jun 22, 2010 6.696 7.741 6.696 7.481 41,687 +0.56(+8.15%)
Jun 21, 2010 6.688 7.037 6.688 6.918 15,204 -0.01(-0.21%)
Jun 18, 2010 6.688 7.259 6.495 6.933 64,865 -0.24(-3.41%)
Jun 17, 2010 7.051 7.333 6.703 7.177 69,245 +0.16(+2.22%)
Jun 16, 2010 7.126 7.266 6.799 7.022 14,251 -0.04(-0.53%)
Jun 15, 2010 6.762 7.114 6.762 7.059 26,559 +0.04(+0.63%)
Jun 14, 2010 6.651 7.326 6.599 7.014 68,073 +0.39(+5.82%)
Jun 11, 2010 6.488 6.651 6.295 6.629 36,470 +0.13(+1.94%)
Jun 10, 2010 6.377 6.503 6.303 6.503 33,851 +0.08(+1.27%)
Jun 09, 2010 6.384 6.480 6.303 6.421 30,951 +0.02(+0.35%)
Jun 08, 2010 6.303 6.473 5.939 6.399 72,535 +0.10(+1.53%)
Jun 07, 2010 6.429 6.948 6.095 6.303 66,849 -0.01(-0.23%)
Jun 04, 2010 6.117 6.384 5.932 6.317 50,530 +0.20(+3.27%)
Jun 03, 2010 6.169 6.265 6.065 6.117 29,771 +0.00(+0.00%)
Jun 02, 2010 5.976 6.303 5.932 6.117 127,025 -0.18(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.